Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	49.82	50.49	49.44	50.42	4,228,532	+1.09(+2.21%)
Nov 29, 2007	49.98	50.62	49.18	49.33	4,715,944	-0.91(-1.81%)
Nov 28, 2007	50.49	50.61	49.95	50.24	4,096,011	+0.10(+0.20%)
Nov 27, 2007	50.62	50.65	49.70	50.14	3,933,444	-0.12(-0.24%)
Nov 26, 2007	51.13	51.84	50.14	50.26	4,423,988	-0.98(-1.91%)
Nov 23, 2007	50.28	51.27	50.11	51.24	1,224,878	+1.18(+2.37%)
Nov 21, 2007	49.91	50.71	49.83	50.05	4,077,544	-0.38(-0.75%)
Nov 20, 2007	50.69	51.13	49.78	50.43	5,319,444	-0.26(-0.52%)
Nov 19, 2007	51.12	51.75	50.64	50.69	4,621,843	-0.79(-1.53%)
Nov 16, 2007	52.62	52.73	51.04	51.48	4,796,087	-0.84(-1.60%)
Nov 15, 2007	53.06	53.12	52.27	52.32	2,417,725	-0.93(-1.74%)
Nov 14, 2007	54.00	54.24	53.01	53.25	2,635,890	-0.35(-0.66%)
Nov 13, 2007	52.31	53.63	52.31	53.60	3,974,776	+1.29(+2.46%)
Nov 12, 2007	52.57	53.35	52.27	52.31	2,516,925	-0.46(-0.87%)
Nov 09, 2007	53.19	53.71	52.54	52.77	2,457,111	-0.91(-1.70%)
Nov 08, 2007	54.01	54.50	53.34	53.69	4,340,570	-0.06(-0.12%)
Nov 07, 2007	54.53	54.53	53.62	53.75	5,068,815	-0.31(-0.57%)
Nov 06, 2007	52.89	54.07	52.60	54.06	2,910,466	+1.22(+2.30%)
Nov 05, 2007	52.97	53.11	52.38	52.84	2,063,345	+0.42(+0.79%)
Nov 02, 2007	52.49	52.75	51.71	52.43	3,434,299	-0.06(-0.12%)
Nov 01, 2007	53.43	53.74	52.42	52.49	3,028,048	-1.02(-1.90%)
Oct 31, 2007	53.05	53.51	52.52	53.51	1,876,237	+0.61(+1.15%)
Oct 30, 2007	52.48	53.18	52.32	52.90	1,917,650	+0.13(+0.24%)
Oct 29, 2007	52.68	53.08	52.27	52.77	2,677,459	+0.34(+0.65%)
Oct 26, 2007	53.39	53.39	52.22	52.43	2,150,968	-0.48(-0.91%)
Oct 25, 2007	53.00	53.56	52.70	52.91	2,820,138	+0.28(+0.53%)
Oct 24, 2007	51.22	52.87	51.20	52.63	3,779,197	+1.74(+3.42%)
Oct 23, 2007	50.51	51.13	50.37	50.89	1,506,490	+0.42(+0.82%)
Oct 22, 2007	49.98	50.54	49.73	50.48	2,051,421	+0.14(+0.28%)
Oct 19, 2007	51.31	51.59	50.31	50.33	2,281,302	-1.20(-2.32%)
Oct 18, 2007	51.13	51.68	51.13	51.53	1,803,413	+0.08(+0.15%)
Oct 17, 2007	51.51	52.00	50.90	51.45	2,618,074	+0.07(+0.14%)
Oct 16, 2007	50.76	51.41	50.57	51.38	3,515,874	+0.61(+1.20%)
Oct 15, 2007	50.67	51.12	50.55	50.78	1,909,992	+0.06(+0.13%)
Oct 12, 2007	50.80	50.87	50.44	50.71	1,777,706	+0.04(+0.09%)
Oct 11, 2007	50.61	51.00	50.35	50.67	3,263,177	+0.40(+0.79%)
Oct 10, 2007	50.53	50.66	49.92	50.27	2,517,533	-0.26(-0.52%)
Oct 09, 2007	50.55	50.79	50.32	50.53	2,404,915	+0.12(+0.23%)
Oct 08, 2007	50.31	50.58	50.23	50.42	832,789	+0.19(+0.37%)
Oct 05, 2007	50.94	50.97	50.18	50.23	1,161,748	-0.45(-0.90%)
Oct 04, 2007	50.48	50.83	50.12	50.69	1,295,832	+0.42(+0.84%)
Oct 03, 2007	49.98	50.35	49.78	50.26	1,586,659	+0.23(+0.46%)
Oct 02, 2007	51.11	51.20	49.81	50.03	2,002,976	-0.99(-1.94%)
Oct 01, 2007	50.38	51.06	50.00	51.03	1,661,828	+1.11(+2.23%)
Sep 28, 2007	49.98	50.52	49.66	49.91	1,729,026	-0.18(-0.36%)
Sep 27, 2007	50.35	50.35	49.53	50.09	1,867,017	+0.01(+0.01%)
Sep 26, 2007	51.14	51.14	50.04	50.08	2,319,277	-0.86(-1.70%)
Sep 25, 2007	50.15	51.12	50.09	50.95	1,921,400	+0.60(+1.18%)
Sep 24, 2007	50.81	51.18	50.32	50.35	1,615,101	-0.55(-1.08%)
Sep 21, 2007	50.99	51.51	50.88	50.90	2,283,958	-0.10(-0.19%)
Sep 20, 2007	51.13	51.32	50.92	51.00	1,560,405	-0.10(-0.20%)
Sep 19, 2007	50.68	51.29	50.44	51.10	2,329,747	+0.56(+1.11%)
Sep 18, 2007	50.27	50.66	49.62	50.54	2,036,575	+0.42(+0.83%)
Sep 17, 2007	50.33	50.61	49.91	50.12	1,353,341	-0.35(-0.68%)
Sep 14, 2007	50.23	50.83	50.23	50.47	2,188,162	+0.09(+0.18%)
Sep 13, 2007	50.65	50.94	50.34	50.38	2,377,411	+0.09(+0.18%)
Sep 12, 2007	50.55	51.18	50.19	50.29	3,224,734	-0.26(-0.51%)
Sep 11, 2007	50.28	50.65	49.92	50.55	2,022,979	+0.56(+1.13%)
Sep 10, 2007	50.16	50.48	49.68	49.98	2,353,501	+0.24(+0.49%)
Sep 07, 2007	49.02	49.98	49.02	49.74	2,463,362	+0.19(+0.39%)
Sep 06, 2007	48.98	49.84	48.88	49.55	2,519,621	+0.04(+0.09%)
Sep 05, 2007	49.80	50.10	49.39	49.50	1,750,904	-0.68(-1.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.